Skip to main content
logo
Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
29.69
-0.29 (-0.97%)
At close: Feb 27, 2026, 4:00 PM EST
29.75
+0.06 (0.20%)
After-hours: Feb 27, 2026, 7:43 PM EST

Alumis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202629.7229.7729.0729.7029.70-0.93%2,032,534
Feb 26, 202629.3130.0128.6229.9829.982.01%1,044,638
Feb 25, 202628.8730.0328.6429.3929.394.67%1,071,527
Feb 24, 202627.5528.6827.4528.0828.081.56%1,070,450
Feb 23, 202628.3528.9227.0427.6527.65-1.14%1,405,319
Feb 20, 202628.5528.9227.8227.9727.97-4.23%1,137,753
Feb 19, 202627.5130.6027.1229.2129.216.16%2,982,233
Feb 18, 202626.5827.6826.5827.5127.513.50%982,233
Feb 17, 202626.1027.0825.7026.5826.580.15%901,544
Feb 13, 202626.7728.0026.0026.5426.54-0.97%1,236,554
Feb 12, 202625.6327.7924.8026.8026.804.56%1,397,951
Feb 11, 202626.5527.2525.0525.6325.63-3.61%1,238,428
Feb 10, 202626.1027.3226.0526.5926.591.80%969,701
Feb 9, 202626.3926.3925.2026.1226.12-0.27%1,160,595
Feb 6, 202626.9727.7826.0826.1926.19-0.57%1,411,238
Feb 5, 202626.2327.6125.7026.3426.34-0.04%980,106
Feb 4, 202627.0827.0825.5926.3526.35-2.55%728,404
Feb 3, 202627.0027.2226.0227.0427.042.35%852,922
Feb 2, 202624.4627.2524.2626.4226.427.79%1,534,535
Jan 30, 202626.4226.6324.4424.5124.51-8.68%1,883,291
Jan 29, 202627.5028.2926.6026.8426.84-3.14%1,104,395
Jan 28, 202626.0028.1225.1427.7127.716.58%3,098,433
Jan 27, 202626.2126.9625.5226.0026.00-1.18%1,244,383
Jan 26, 202624.3026.6423.4526.3126.317.30%2,158,098
Jan 23, 202626.2126.2724.4124.5224.52-6.70%2,403,338
Jan 22, 202626.8927.0025.7726.2826.28-1.50%1,743,207
Jan 21, 202626.3127.2025.6726.6826.682.38%1,850,999
Jan 20, 202623.3226.3023.1826.0626.069.22%2,809,846
Jan 16, 202623.9024.5423.3623.8623.86-1.28%1,580,239
Jan 15, 202624.5025.1923.6524.1724.17-0.70%2,487,944
Jan 14, 202622.1224.8321.8924.3424.3410.09%4,068,332
Jan 13, 202620.8523.0020.2022.1122.114.84%4,670,901
Jan 12, 202619.5521.5619.5521.0921.097.82%4,204,598
Jan 9, 202618.5019.9118.1019.5619.567.59%6,009,722
Jan 8, 202618.2519.0017.4418.1818.181.45%9,889,956
Jan 7, 202617.3918.5716.7017.9217.9210.41%9,367,771
Jan 6, 202622.2022.3015.2716.2316.2395.31%65,139,559
Jan 5, 20268.908.977.858.318.31-7.20%1,925,955
Jan 2, 20269.779.878.688.968.96-8.25%976,223
Dec 31, 20259.829.919.679.769.76-1.21%873,729
Dec 30, 202510.4510.499.689.889.88-5.45%912,332
Dec 29, 202510.8811.1710.4410.4510.45-4.74%646,608
Dec 26, 202511.3411.3410.8310.9710.97-3.77%702,609
Dec 24, 202511.5711.6911.3511.4011.40-0.44%448,499
Dec 23, 202511.0811.5511.0311.4511.452.42%644,713
Dec 22, 202511.1711.5110.9911.1811.18-0.97%893,781
Dec 19, 202511.0411.3710.9911.2911.292.08%1,497,957
Dec 18, 202510.5911.7110.5911.0611.064.54%2,809,090
Dec 17, 202511.3811.4710.4410.5810.58-7.19%676,129
Dec 16, 202511.1611.4811.0011.4011.400.80%434,605